Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 83.76 | 84.64 | 83.76 | 84.10 | 2,102 | -1.03(-1.21%) |
May 30, 2012 | 85.94 | 86.63 | 84.76 | 85.13 | 1,642 | -0.87(-1.01%) |
May 29, 2012 | 87.27 | 87.27 | 86.00 | 86.00 | 438 | +4.44(+5.44%) |
May 25, 2012 | 82.75 | 82.75 | 81.56 | 81.56 | 600 | +0.71(+0.88%) |
May 24, 2012 | 83.15 | 83.15 | 80.74 | 80.85 | 1,635 | -2.29(-2.75%) |
May 23, 2012 | 82.60 | 83.14 | 80.71 | 83.14 | 1,600 | -0.62(-0.74%) |
May 22, 2012 | 83.76 | 83.76 | 83.76 | 83.76 | 5,338 | -0.12(-0.14%) |
May 21, 2012 | 83.55 | 83.88 | 83.48 | 83.88 | 950 | +1.88(+2.29%) |
May 18, 2012 | 82.40 | 82.40 | 82.00 | 82.00 | 703 | +1.61(+2.00%) |
May 17, 2012 | 82.18 | 82.18 | 80.39 | 80.39 | 900 | -1.73(-2.11%) |
May 16, 2012 | 82.70 | 83.24 | 82.10 | 82.12 | 15,253 | -2.69(-3.17%) |
May 15, 2012 | 87.24 | 87.24 | 84.81 | 84.81 | 3,327 | -0.21(-0.25%) |
May 14, 2012 | 85.01 | 85.45 | 85.01 | 85.02 | 1,144 | -3.91(-4.40%) |
May 11, 2012 | 88.93 | 88.93 | 88.93 | 88.93 | 224 | -0.57(-0.64%) |
May 09, 2012 | 89.50 | 89.50 | 89.50 | 0 | -3.50(-3.76%) | |
May 08, 2012 | 93.16 | 93.16 | 92.95 | 93.00 | 1,598 | -2.40(-2.52%) |
May 07, 2012 | 94.00 | 95.40 | 94.00 | 95.40 | 999 | -0.30(-0.31%) |
May 04, 2012 | 97.18 | 97.18 | 95.70 | 95.70 | 1,000 | -2.45(-2.50%) |
May 03, 2012 | 98.86 | 98.86 | 98.15 | 98.15 | 825 | +0.29(+0.30%) |
May 02, 2012 | 99.49 | 99.49 | 97.86 | 97.86 | 2,180 | -0.34(-0.35%) |
May 01, 2012 | 96.40 | 98.20 | 96.40 | 98.20 | 887 | +2.69(+2.82%) |
Apr 30, 2012 | 96.15 | 96.15 | 95.50 | 95.51 | 996 | -1.86(-1.91%) |
Apr 27, 2012 | 96.65 | 97.38 | 96.65 | 97.37 | 5,200 | +0.40(+0.41%) |
Apr 26, 2012 | 96.14 | 96.97 | 94.95 | 96.97 | 1,098 | +1.87(+1.97%) |
Apr 25, 2012 | 93.29 | 95.10 | 93.00 | 95.10 | 1,462 | +1.40(+1.49%) |
Apr 24, 2012 | 94.79 | 94.79 | 93.70 | 93.70 | 1,000 | +0.94(+1.01%) |
Apr 23, 2012 | 92.76 | 92.76 | 92.76 | 92.76 | 200 | -2.87(-3.00%) |
Apr 20, 2012 | 96.70 | 96.70 | 95.63 | 95.63 | 378 | +0.33(+0.35%) |
Apr 19, 2012 | 96.26 | 96.30 | 95.30 | 95.30 | 1,792 | -1.94(-2.00%) |
Apr 18, 2012 | 96.25 | 97.24 | 96.25 | 97.24 | 478 | +2.92(+3.10%) |
Apr 17, 2012 | 94.06 | 95.68 | 94.06 | 94.32 | 4,613 | +0.82(+0.88%) |
Apr 16, 2012 | 96.55 | 96.55 | 93.50 | 93.50 | 4,100 | -1.22(-1.29%) |
Apr 13, 2012 | 95.96 | 95.96 | 94.72 | 94.72 | 2,200 | -2.78(-2.85%) |
Apr 12, 2012 | 94.50 | 97.50 | 94.50 | 97.50 | 6,600 | +4.53(+4.87%) |
Apr 10, 2012 | 92.97 | 92.97 | 92.97 | 0 | -2.28(-2.39%) | |
Apr 09, 2012 | 96.10 | 96.10 | 95.25 | 95.25 | 300 | +1.41(+1.50%) |
Apr 04, 2012 | 93.84 | 93.84 | 93.84 | 0 | -3.17(-3.27%) | |
Apr 03, 2012 | 97.65 | 97.65 | 96.80 | 97.01 | 1,100 | +2.51(+2.66%) |
Apr 02, 2012 | 92.45 | 94.50 | 92.45 | 94.50 | 2,671 | +2.16(+2.34%) |
Mar 30, 2012 | 92.34 | 92.34 | 92.34 | 92.34 | 243 | +0.85(+0.93%) |
Mar 29, 2012 | 91.48 | 92.29 | 91.48 | 91.49 | 594 | -1.30(-1.40%) |
Mar 28, 2012 | 93.86 | 94.99 | 92.79 | 92.79 | 766 | -2.24(-2.36%) |
Mar 27, 2012 | 96.41 | 97.60 | 95.03 | 95.03 | 1,753 | +0.73(+0.77%) |
Mar 26, 2012 | 94.10 | 94.35 | 94.10 | 94.30 | 637 | +4.29(+4.77%) |
Mar 23, 2012 | 91.46 | 91.46 | 90.01 | 90.01 | 1,073 | -0.27(-0.30%) |
Mar 22, 2012 | 92.39 | 92.39 | 90.28 | 90.28 | 1,426 | -2.52(-2.72%) |
Mar 21, 2012 | 93.13 | 93.13 | 92.80 | 92.80 | 600 | -0.20(-0.22%) |
Mar 20, 2012 | 93.54 | 93.54 | 93.00 | 93.00 | 400 | -4.10(-4.22%) |
Mar 19, 2012 | 96.90 | 97.10 | 95.99 | 97.10 | 789 | -1.15(-1.17%) |
Mar 16, 2012 | 97.92 | 98.25 | 97.92 | 98.25 | 332 | -3.75(-3.68%) |
Mar 13, 2012 | 102.00 | 102.00 | 102.00 | 0 | +2.22(+2.22%) | |
Mar 09, 2012 | 99.78 | 99.78 | 99.78 | 99.78 | 0 | -0.08(-0.08%) |
Mar 08, 2012 | 99.86 | 99.86 | 99.86 | 99.86 | 166 | +3.05(+3.15%) |
Mar 07, 2012 | 96.81 | 96.81 | 96.81 | 96.81 | 100 | -1.28(-1.30%) |
Mar 06, 2012 | 97.89 | 98.09 | 97.89 | 98.09 | 400 | -5.41(-5.23%) |